BAMBURI CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 62.500 | 63.000 | 62.500 | 62.500 | 62.500 | 169,300 |
| 2024-08-13 | 62.250 | 62.500 | 62.250 | 62.500 | 62.500 | 60,100 |
| 2024-08-12 | 62.250 | 62.500 | 62.250 | 62.250 | 62.250 | 2,600 |
| 2024-08-09 | 62.000 | 63.000 | 62.000 | 62.250 | 62.250 | 88,800 |
| 2024-08-08 | 63.500 | 63.500 | 62.000 | 62.000 | 62.000 | 223,100 |
| 2024-08-07 | 62.000 | 65.000 | 62.000 | 63.500 | 63.500 | 46,400 |
| 2024-08-06 | 62.500 | 63.000 | 61.000 | 62.000 | 62.000 | 86,000 |
| 2024-08-05 | 62.500 | 62.500 | 62.250 | 62.500 | 62.500 | 7,300 |
| 2024-08-02 | 63.000 | 64.500 | 62.500 | 62.500 | 62.500 | 72,100 |
| 2024-08-01 | 62.000 | 63.500 | 62.000 | 63.000 | 63.000 | 1,300 |
| 2024-07-31 | 62.500 | 63.500 | 62.000 | 62.000 | 62.000 | 296,600 |
| 2024-07-30 | 62.000 | 64.250 | 62.000 | 62.500 | 62.500 | 178,600 |
| 2024-07-29 | 61.250 | 64.000 | 61.250 | 62.000 | 62.000 | 118,200 |
| 2024-07-26 | 61.000 | 63.000 | 61.000 | 61.250 | 61.250 | 44,500 |
| 2024-07-25 | 61.000 | 61.500 | 60.500 | 61.000 | 61.000 | 222,600 |
| 2024-07-24 | 60.000 | 61.500 | 60.000 | 61.000 | 61.000 | 54,900 |
| 2024-07-23 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 30,400 |
| 2024-07-22 | 61.000 | 61.500 | 60.750 | 61.000 | 61.000 | 33,500 |
| 2024-07-19 | 61.000 | 61.500 | 60.750 | 61.000 | 61.000 | 2,580,300 |
| 2024-07-18 | 61.250 | 62.000 | 61.000 | 61.000 | 61.000 | 5,757,400 |
| 2024-07-17 | 61.750 | 62.000 | 60.500 | 61.250 | 61.250 | 49,400 |
| 2024-07-16 | 60.250 | 62.500 | 60.250 | 61.750 | 61.750 | 17,800 |
| 2024-07-15 | 61.500 | 63.500 | 60.000 | 60.250 | 60.250 | 25,400 |
| 2024-07-12 | 57.750 | 63.500 | 57.750 | 61.500 | 61.500 | 95,200 |
| 2024-07-11 | 45.000 | 60.000 | 45.000 | 57.750 | 57.750 | 17,100 |
| 2024-07-10 | 45.650 | 46.000 | 45.000 | 45.000 | 45.000 | 714,700 |
| 2024-07-09 | 45.900 | 46.000 | 45.000 | 45.650 | 45.650 | 26,100 |
| 2024-07-08 | 44.600 | 46.000 | 44.600 | 45.900 | 45.900 | 20,600 |
| 2024-07-05 | 43.400 | 45.000 | 43.000 | 44.600 | 44.600 | 8,800 |
| 2024-07-04 | 43.000 | 45.000 | 43.000 | 43.400 | 43.400 | 3,500 |
| 2024-07-03 | 42.800 | 44.000 | 42.800 | 43.000 | 43.000 | 238,900 |
| 2024-07-02 | 43.450 | 43.450 | 42.250 | 42.800 | 42.800 | 3,400 |
| 2024-07-01 | 41.800 | 44.500 | 41.800 | 43.450 | 43.450 | 32,500 |
| 2024-06-28 | 42.400 | 42.750 | 41.750 | 41.800 | 41.800 | 10,400 |
| 2024-06-27 | 42.650 | 42.850 | 41.700 | 42.400 | 42.400 | 24,400 |
| 2024-06-26 | 42.350 | 43.000 | 42.350 | 42.650 | 42.650 | 10,800 |
| 2024-06-25 | 42.350 | 42.350 | 42.350 | 42.350 | 42.350 | 0 |
| 2024-06-24 | 42.800 | 43.000 | 41.250 | 42.350 | 42.350 | 13,000 |
| 2024-06-21 | 42.000 | 43.000 | 42.000 | 42.800 | 42.800 | 22,300 |
| 2024-06-20 | 41.650 | 43.500 | 41.200 | 42.000 | 42.000 | 933,100 |
| 2024-06-19 | 41.700 | 41.700 | 41.500 | 41.650 | 41.650 | 51,100 |
| 2024-06-18 | 41.850 | 42.000 | 41.650 | 41.700 | 41.700 | 16,400 |
| 2024-06-14 | 42.050 | 43.000 | 41.650 | 41.850 | 41.850 | 32,300 |
| 2024-06-13 | 41.600 | 43.300 | 41.600 | 42.050 | 42.050 | 44,400 |
| 2024-06-12 | 41.550 | 43.400 | 41.500 | 41.600 | 41.600 | 76,200 |
| 2024-06-11 | 41.650 | 42.500 | 41.500 | 41.550 | 41.550 | 81,900 |
| 2024-06-10 | 42.000 | 43.000 | 41.500 | 41.650 | 41.650 | 14,100 |
| 2024-06-07 | 42.400 | 43.500 | 41.100 | 42.000 | 42.000 | 22,000 |
| 2024-06-06 | 42.050 | 44.000 | 42.000 | 42.400 | 42.400 | 6,300 |
| 2024-06-05 | 41.250 | 44.000 | 41.250 | 42.050 | 42.050 | 260,400 |
| 2024-06-04 | 43.300 | 43.300 | 41.050 | 41.250 | 41.250 | 136,800 |
| 2024-06-03 | 41.150 | 44.000 | 41.050 | 43.300 | 43.300 | 10,400 |
| 2024-05-31 | 43.050 | 43.050 | 41.000 | 41.150 | 41.150 | 163,900 |
| 2024-05-30 | 41.150 | 44.000 | 41.150 | 43.050 | 43.050 | 4,700 |
| 2024-05-29 | 42.500 | 42.500 | 41.000 | 41.150 | 41.150 | 119,400 |
| 2024-05-28 | 41.550 | 44.000 | 41.500 | 42.500 | 42.500 | 18,000 |
| 2024-05-27 | 48.000 | 48.000 | 40.750 | 41.550 | 41.550 | 14,700 |
| 2024-05-24 | 48.000 | 49.200 | 47.700 | 48.000 | 48.000 | 44,900 |
| 2024-05-23 | 48.050 | 48.050 | 47.850 | 48.000 | 48.000 | 142,000 |
| 2024-05-22 | 47.500 | 49.800 | 47.200 | 48.050 | 48.050 | 13,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.